[4912 東証1部] ライオン 日足 時系列データ

[4912 東証1部] ライオン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021851.001872.001830.001838.0033910006254811000
2016-12-011882.001886.001838.001867.0035400006611098000
2016-11-301862.001875.001837.001860.001903700035376566000
2016-11-291892.001899.001839.001858.00554700010316416000
2016-11-281874.001898.001836.001894.0045460008550928000
2016-11-251917.001923.001897.001907.0024320004632668000
2016-11-241947.001947.001902.001932.0019530003768321000
2016-11-221919.001943.001917.001939.0025930005017404000
2016-11-211917.001949.001907.001924.0024350004684776000
2016-11-181950.001950.001907.001937.0035440006828485000
2016-11-171924.001963.001924.001931.0020520003987541000
2016-11-161903.001948.001895.001943.0028200005444458000
2016-11-151921.001960.001882.001901.0044020008412296000
2016-11-141882.001928.001865.001921.0021060004018941000
2016-11-111919.001920.001849.001881.0036210006805515000
2016-11-101879.001942.001861.001941.0033000006303696000
2016-11-091842.001877.001795.001839.0024720004535331000
2016-11-081891.001891.001826.001842.0033940006293250000
2016-11-071780.001901.001780.001895.00858000015851253000
2016-11-041643.001663.001624.001658.0022980003779763000
2016-11-021666.001667.001634.001651.0019210003167930000
2016-11-011702.001702.001666.001671.0020140003373882000
2016-10-311724.001739.001710.001719.0013320002288117000
2016-10-281730.001730.001702.001720.0019330003316345000
2016-10-271711.001743.001702.001709.0018700003216760000
2016-10-261721.001724.001698.001718.0018620003188728000
2016-10-251723.001736.001704.001731.0012200002102228000
2016-10-241715.001729.001702.001723.0010270001764813000
2016-10-211729.001733.001708.001714.0013870002380315000
2016-10-201742.001752.001718.001732.0016270002815462000
2016-10-191737.001749.001730.001747.0015480002696791000
2016-10-181704.001735.001704.001732.0011330001955094000
2016-10-171717.001727.001697.001723.0019750003387389000
2016-10-141703.001747.001702.001731.0023690004099554000
2016-10-131644.001714.001643.001713.0019310003263076000
2016-10-121620.001656.001620.001643.0012820002107943000
2016-10-111629.001666.001619.001649.0019930003279532000
2016-10-071652.001655.001620.001629.0022160003613045000
2016-10-061689.001692.001648.001680.0026870004488523000
2016-10-051712.001723.001703.001713.0018870003233052000
2016-10-041650.001727.001650.001712.0028680004872712000
2016-10-031643.001681.001627.001675.0017490002914366000
2016-09-301601.001656.001594.001632.0033350005437638000
2016-09-291625.001654.001606.001641.0029460004827014000
2016-09-281578.001625.001569.001620.0020170003235491000
2016-09-271538.001578.001521.001578.0010630001656872000
2016-09-261548.001571.001528.001547.0015540002408692000
2016-09-231548.001575.001512.001568.0024910003856917000
2016-09-211468.001482.001444.001482.008990001318803000
2016-09-201440.001468.001437.001467.0012240001785333000
2016-09-161452.001457.001413.001454.0022670003266120000
2016-09-151446.001471.001444.001448.0012770001860350000
2016-09-141441.001483.001439.001481.0012830001891319000
2016-09-131435.001452.001427.001448.006930001000448000
2016-09-121401.001438.001394.001427.0020240002881089000
2016-09-091456.001458.001426.001426.009100001309093000
2016-09-081454.001465.001444.001461.0010540001533416000
2016-09-071431.001473.001429.001464.0019130002781834000
2016-09-061392.001445.001386.001443.0016760002387048000
2016-09-051414.001414.001383.001394.0010120001413222000
2016-09-021403.001426.001400.001407.0012570001770774000
2016-09-011444.001448.001423.001429.008630001233795000
2016-08-311428.001448.001411.001448.0015860002274420000
2016-08-301406.001417.001400.001411.008690001226654000
2016-08-291426.001428.001406.001412.008280001171231000
2016-08-261399.001415.001388.001397.0010530001476310000
2016-08-251445.001446.001401.001403.0013400001894689000
2016-08-241450.001456.001427.001452.007010001012766000
2016-08-231420.001463.001406.001443.0013790001986892000
2016-08-221408.001418.001383.001412.0015440002164400000
2016-08-191407.001419.001370.001410.0025120003506187000
2016-08-181435.001446.001395.001398.0023770003353970000
2016-08-171476.001479.001455.001456.0014670002145024000
2016-08-161538.001538.001490.001493.0016430002469409000
2016-08-151555.001565.001516.001532.0013860002122170000
2016-08-121530.001560.001509.001556.0020250003126966000
2016-08-101477.001525.001469.001515.0018720002816272000
2016-08-091435.001483.001431.001480.0015360002242510000
2016-08-081463.001471.001402.001428.0033320004760945000
2016-08-051428.001456.001417.001451.0038140005480072000
2016-08-041459.001466.001371.001394.0058580008225273000
2016-08-031486.001491.001470.001479.0017360002570149000
2016-08-021509.001522.001488.001507.0018510002795067000
2016-08-011550.001550.001508.001518.0019190002924378000
2016-07-291552.001576.001521.001557.0013440002076080000
2016-07-281560.001560.001534.001537.0031990004934917000
2016-07-271600.001610.001570.001579.0012780002021531000
2016-07-261578.001597.001568.001585.0015620002477855000
2016-07-251584.001606.001565.001567.0012680002004188000
2016-07-221580.001624.001572.001600.009260001475490000
2016-07-211630.001633.001576.001594.0017580002802052000
2016-07-201623.001645.001603.001630.0020290003290643000
2016-07-191576.001629.001573.001626.0022010003550878000
2016-07-151644.001659.001548.001571.0037750005983869000
2016-07-141654.001707.001631.001684.0014130002369851000
2016-07-131699.001713.001653.001659.0018740003136474000
2016-07-121722.001732.001694.001695.0010860001856042000
2016-07-111711.001734.001703.001705.0011500001972822000
2016-07-081724.001741.001689.001689.0014070002403966000
2016-07-071735.001752.001722.001728.0025160004366454000
2016-07-061733.001759.001716.001736.0028810005001273000
2016-07-051749.001778.001730.001773.0014160002495851000
2016-07-041711.001744.001701.001742.008970001554549000
2016-07-011675.001729.001651.001725.0014190002418675000
2016-06-301720.001730.001671.001685.0015960002699729000
2016-06-291700.001724.001691.001714.0014400002463838000
2016-06-281664.001696.001645.001682.0014330002406577000
2016-06-271592.001686.001590.001666.0020640003423951000
2016-06-241687.001707.001541.001582.0024140003879077000
2016-06-231653.001687.001648.001664.0012290002045372000
2016-06-221598.001643.001592.001639.0011650001891896000
2016-06-211569.001605.001550.001598.0023910003797218000
2016-06-201616.001624.001597.001603.0010120001629503000
2016-06-171615.001634.001594.001594.0029150004682998000
2016-06-161618.001633.001608.001614.0012510002026770000
2016-06-151601.001632.001578.001625.0011950001929686000
2016-06-141625.001647.001606.001611.008860001433658000
2016-06-131625.001645.001608.001633.009580001560142000
2016-06-101700.001700.001641.001651.0015680002614737000
2016-06-091670.001695.001663.001685.0015220002554305000
2016-06-081668.001681.001650.001675.007930001321539000
2016-06-071658.001667.001640.001657.0011090001832686000
2016-06-061632.001663.001611.001662.0012870002117896000
2016-06-031604.001641.001604.001635.0010750001750071000
2016-06-021600.001612.001595.001604.009290001490380000
2016-06-011628.001659.001602.001605.0014460002340842000
2016-05-311610.001626.001601.001622.008970001449096000
2016-05-301600.001642.001591.001620.0011430001854737000
2016-05-271600.001617.001585.001608.0010420001668860000
2016-05-261612.001620.001591.001593.0014480002320214000
2016-05-251614.001638.001594.001600.0018230002931982000
2016-05-241645.001645.001590.001613.0039880006437360000
2016-05-231694.001717.001632.001645.0024550004087049000
2016-05-201635.001699.001635.001698.0020740003480238000
2016-05-191623.001637.001613.001635.0013610002214121000
2016-05-181616.001650.001609.001639.0014490002366175000
2016-05-171600.001634.001593.001617.0011650001883456000
2016-05-161638.001650.001611.001612.0013140002134014000
2016-05-131658.001674.001626.001650.0014870002453185000
2016-05-121595.001665.001595.001662.0030890005078232000
2016-05-111554.001614.001536.001610.0041090006496020000
2016-05-101518.001560.001500.001548.0039670006067499000
2016-05-091359.001374.001345.001368.0013840001885395000
2016-05-061337.001353.001313.001332.0014190001891116000
2016-05-021314.001326.001295.001315.0013370001750372000
2016-04-281374.001380.001314.001348.0013820001868576000
2016-04-271379.001398.001358.001366.0012100001662169000
2016-04-261348.001381.001331.001380.0013890001891344000
2016-04-251361.001361.001333.001348.009120001230320000
2016-04-221380.001383.001324.001344.0020780002793043000
2016-04-211403.001419.001391.001397.008320001165446000
2016-04-201400.001423.001382.001392.0016530002311251000
2016-04-191396.001401.001379.001395.0012080001678865000
2016-04-181377.001397.001365.001376.0010280001412628000
2016-04-151400.001413.001390.001401.0013750001923619000
2016-04-141429.001434.001401.001426.0011810001672084000
2016-04-131400.001431.001394.001416.0019060002690118000
2016-04-121390.001422.001382.001390.0021680003028352000
2016-04-111380.001387.001354.001372.0018900002589781000
2016-04-081345.001405.001331.001387.0021710002981008000
2016-04-071320.001354.001296.001351.0027780003692443000
2016-04-061247.001271.001235.001268.0013150001653315000
2016-04-051272.001279.001230.001233.008050001005561000
2016-04-041240.001271.001240.001265.0011200001413095000
2016-04-011271.001271.001231.001236.0012980001615385000
2016-03-311310.001313.001266.001269.0010790001381739000
2016-03-301299.001319.001292.001305.0011830001548165000
2016-03-291290.001306.001286.001294.0012130001570086000
2016-03-281268.001285.001268.001285.0011120001422215000
2016-03-251273.001288.001259.001274.0010680001359756000
2016-03-241249.001289.001247.001274.0016790002134652000
2016-03-231250.001256.001234.001241.009830001222466000
2016-03-221190.001245.001190.001245.0015120001859932000
2016-03-181220.001220.001189.001195.0011010001317985000
2016-03-171224.001229.001214.001218.009690001183158000
2016-03-161215.001233.001210.001221.0010080001234562000
2016-03-151179.001217.001177.001215.0014620001761425000
2016-03-141203.001203.001165.001185.0014010001658907000
2016-03-111174.001212.001171.001200.0014730001758349000
2016-03-101166.001197.001164.001186.0013410001586830000
2016-03-091151.001169.001147.001153.009500001097535000
2016-03-081155.001165.001137.001156.0012470001437585000
2016-03-071183.001188.001159.001165.0015260001781819000
2016-03-041214.001216.001187.001200.0010910001306181000
2016-03-031213.001221.001198.001213.0011820001428711000
2016-03-021200.001235.001194.001224.0015450001884106000
2016-03-011183.001208.001180.001204.0014400001722204000
2016-02-291230.001234.001193.001193.0010620001282145000
2016-02-261219.001239.001218.001220.008510001043277000
2016-02-251201.001234.001196.001229.0019030002327192000
2016-02-241192.001233.001182.001201.0014430001738005000
2016-02-231225.001239.001204.001211.0015510001888547000
2016-02-221185.001246.001178.001224.0025290003091592000
2016-02-191200.001205.001174.001196.0027680003299578000
2016-02-181173.001193.001172.001179.0017530002071979000
2016-02-171129.001153.001120.001148.0020200002295889000
2016-02-161126.001155.001119.001123.0016790001905948000
2016-02-151100.001144.001078.001137.0029150003270480000
2016-02-12977.001091.00977.001059.0061870006553499000
2016-02-101011.001034.00956.00974.0019170001885875000
2016-02-091023.001033.00997.00999.0011430001153495000
2016-02-081034.001064.001028.001058.0011370001194357000
2016-02-051044.001056.001020.001049.0014800001542024000
2016-02-041107.001111.001061.001066.0011710001261646000
2016-02-031126.001139.001106.001115.0012760001427646000
2016-02-021147.001166.001145.001160.009750001128910000
2016-02-011130.001154.001120.001147.0010550001204151000
2016-01-291077.001111.001064.001108.0016560001802537000
2016-01-281063.001098.001055.001086.0014450001568467000
2016-01-271047.001061.001034.001058.0013130001377457000
2016-01-261022.001037.001015.001016.00901000921128000
2016-01-251040.001046.001020.001041.0010480001086252000
2016-01-221002.001024.00987.001022.0012630001269961000
2016-01-21988.001016.00974.00974.0019020001895458000
2016-01-201000.001008.00980.00990.0017430001730291000
2016-01-191030.001035.00998.001007.0010770001086831000
2016-01-18995.001029.00989.001022.0011670001183713000
2016-01-151034.001039.001008.001015.0012210001246081000
2016-01-141040.001041.001004.001025.0014090001437165000
2016-01-131049.001069.001042.001055.0011220001182269000
2016-01-121045.001065.001020.001022.0016480001708863000
2016-01-081071.001090.001057.001063.0012470001337940000
2016-01-071082.001100.001071.001082.0019410002109379000
2016-01-061073.001097.001064.001072.0015660001686993000
2016-01-051061.001083.001045.001072.0026110002775755000
2016-01-041125.001141.001078.001087.0018610002044943000
2015-12-301126.001149.001118.001144.0011690001329923000
2015-12-291115.001128.001096.001127.0013040001461683000
2015-12-281116.001129.001093.001128.0011700001303132000
2015-12-251130.001155.001124.001130.0014980001699899000
2015-12-241163.001170.001127.001137.0010990001260721000
2015-12-221160.001166.001156.001160.00713000827873000
2015-12-211164.001171.001142.001164.0014720001705745000
2015-12-181183.001200.001163.001164.0012720001504021000
2015-12-171184.001196.001171.001195.009620001144007000
2015-12-161179.001179.001143.001159.0010710001238565000
2015-12-151182.001212.001156.001158.0018620002198485000
2015-12-141142.001173.001137.001172.009320001080300000
2015-12-111153.001189.001152.001168.0014660001713023000
2015-12-101154.001177.001150.001170.0011810001375261000
2015-12-091200.001203.001161.001166.0018000002112376000
2015-12-081226.001231.001207.001210.0011050001345798000
2015-12-071221.001234.001221.001221.008750001071416000
2015-12-041220.001234.001215.001221.0013030001594831000
2015-12-031230.001238.001219.001232.0010600001306250000
2015-12-021230.001235.001205.001235.0022380002738453000
2015-12-011262.001265.001210.001228.0044410005469037000
2015-11-301289.001294.001278.001286.009320001198647000
2015-11-271281.001288.001279.001282.009370001202149000
2015-11-261272.001290.001271.001278.00763000976817000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog